Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 27.02 | 27.26 | 25.57 | 26.11 | 1,640,357 | -0.91(-3.38%) |
Feb 27, 2019 | 28.14 | 28.55 | 26.99 | 27.02 | 870,556 | -1.19(-4.21%) |
Feb 26, 2019 | 28.39 | 28.78 | 27.84 | 28.21 | 428,162 | -0.37(-1.28%) |
Feb 25, 2019 | 29.28 | 29.52 | 28.48 | 28.58 | 483,801 | -0.18(-0.62%) |
Feb 22, 2019 | 27.81 | 28.82 | 27.81 | 28.76 | 895,453 | +1.07(+3.86%) |
Feb 21, 2019 | 27.93 | 28.18 | 27.43 | 27.69 | 652,237 | -0.50(-1.76%) |
Feb 20, 2019 | 28.03 | 29.40 | 27.21 | 28.19 | 1,735,013 | +0.33(+1.20%) |
Feb 19, 2019 | 29.41 | 29.41 | 27.76 | 27.85 | 2,102,929 | -1.85(-6.24%) |
Feb 15, 2019 | 30.21 | 30.49 | 29.54 | 29.71 | 654,378 | -0.55(-1.81%) |
Feb 14, 2019 | 29.89 | 30.50 | 29.59 | 30.25 | 694,358 | +0.19(+0.62%) |
Feb 13, 2019 | 30.97 | 31.63 | 30.00 | 30.06 | 646,626 | -1.33(-4.24%) |
Feb 12, 2019 | 31.42 | 32.14 | 31.19 | 31.40 | 1,071,518 | +0.38(+1.21%) |
Feb 11, 2019 | 30.54 | 31.24 | 30.08 | 31.02 | 1,165,377 | +0.28(+0.92%) |
Feb 08, 2019 | 30.05 | 30.87 | 29.62 | 30.74 | 952,473 | +0.67(+2.24%) |
Feb 07, 2019 | 30.42 | 30.55 | 29.24 | 30.06 | 960,766 | -0.25(-0.82%) |
Feb 06, 2019 | 31.57 | 31.99 | 30.24 | 30.31 | 922,082 | -1.55(-4.85%) |
Feb 05, 2019 | 31.58 | 32.27 | 31.46 | 31.86 | 1,818,951 | +0.20(+0.65%) |
Feb 04, 2019 | 30.73 | 31.84 | 30.45 | 31.65 | 1,301,525 | +0.75(+2.43%) |
Feb 01, 2019 | 31.07 | 31.35 | 30.49 | 30.90 | 769,237 | -0.28(-0.90%) |
Jan 31, 2019 | 30.60 | 31.35 | 30.56 | 31.18 | 1,023,337 | +0.81(+2.67%) |
Jan 30, 2019 | 29.72 | 30.40 | 29.36 | 30.37 | 465,339 | +0.69(+2.33%) |
Jan 29, 2019 | 29.89 | 30.12 | 29.21 | 29.68 | 431,645 | -0.03(-0.12%) |
Jan 28, 2019 | 28.84 | 30.22 | 28.84 | 29.71 | 950,683 | +0.38(+1.31%) |
Jan 25, 2019 | 29.25 | 29.73 | 28.91 | 29.33 | 861,850 | +0.71(+2.48%) |
Jan 24, 2019 | 28.80 | 29.65 | 28.07 | 28.62 | 1,166,194 | -0.23(-0.80%) |
Jan 23, 2019 | 28.42 | 29.31 | 28.16 | 28.85 | 996,613 | +1.11(+4.00%) |
Jan 22, 2019 | 28.13 | 28.46 | 27.35 | 27.74 | 539,577 | -0.62(-2.20%) |
Jan 18, 2019 | 27.29 | 28.81 | 27.29 | 28.36 | 1,246,937 | +1.24(+4.57%) |
Jan 17, 2019 | 26.75 | 27.21 | 26.43 | 27.13 | 682,080 | +0.19(+0.70%) |
Jan 16, 2019 | 27.36 | 28.08 | 26.88 | 26.94 | 952,453 | -0.22(-0.82%) |
Jan 15, 2019 | 27.43 | 27.66 | 26.83 | 27.16 | 568,253 | -0.25(-0.90%) |
Jan 14, 2019 | 27.46 | 28.08 | 27.12 | 27.41 | 412,868 | -0.34(-1.23%) |
Jan 11, 2019 | 28.20 | 28.94 | 27.37 | 27.75 | 776,496 | -0.81(-2.84%) |
Jan 10, 2019 | 27.57 | 28.62 | 27.10 | 28.56 | 813,858 | +0.91(+3.31%) |
Jan 09, 2019 | 26.99 | 29.04 | 26.93 | 27.65 | 1,742,364 | +0.78(+2.89%) |
Jan 08, 2019 | 26.81 | 27.22 | 25.68 | 26.87 | 1,323,401 | +0.19(+0.70%) |
Jan 07, 2019 | 26.09 | 27.66 | 25.70 | 26.68 | 1,354,726 | +0.46(+1.76%) |
Jan 04, 2019 | 24.68 | 26.30 | 24.64 | 26.22 | 1,775,100 | +1.73(+7.04%) |
Jan 03, 2019 | 24.30 | 24.67 | 23.57 | 24.50 | 888,889 | +0.17(+0.70%) |
Jan 02, 2019 | 23.36 | 24.33 | 22.83 | 24.32 | 768,529 | +0.78(+3.30%) |
Dec 31, 2018 | 23.14 | 23.73 | 22.76 | 23.55 | 386,843 | +0.56(+2.41%) |
Dec 28, 2018 | 22.73 | 23.55 | 22.30 | 22.99 | 832,345 | +0.50(+2.20%) |
Dec 27, 2018 | 21.56 | 22.57 | 21.19 | 22.50 | 843,042 | +0.51(+2.33%) |
Dec 26, 2018 | 21.09 | 21.98 | 20.22 | 21.98 | 573,112 | +1.00(+4.76%) |
Dec 24, 2018 | 20.93 | 21.98 | 20.58 | 20.99 | 291,537 | -0.34(-1.60%) |
Dec 21, 2018 | 22.27 | 22.27 | 21.13 | 21.33 | 661,286 | -0.95(-4.26%) |
Dec 20, 2018 | 22.24 | 22.85 | 22.22 | 22.27 | 548,858 | +0.03(+0.12%) |
Dec 19, 2018 | 22.53 | 23.46 | 22.05 | 22.25 | 1,066,422 | -0.09(-0.42%) |
Dec 18, 2018 | 22.03 | 22.86 | 21.79 | 22.34 | 1,051,368 | +0.63(+2.91%) |
Dec 17, 2018 | 23.43 | 23.51 | 21.53 | 21.71 | 942,648 | -1.80(-7.66%) |
Dec 14, 2018 | 23.43 | 23.83 | 23.08 | 23.51 | 827,896 | -0.22(-0.94%) |
Dec 13, 2018 | 23.85 | 24.00 | 23.50 | 23.74 | 358,444 | -0.08(-0.32%) |
Dec 12, 2018 | 24.43 | 24.86 | 23.80 | 23.81 | 647,706 | -0.36(-1.48%) |
Dec 11, 2018 | 23.22 | 24.50 | 23.22 | 24.17 | 1,267,369 | +1.37(+5.99%) |
Dec 10, 2018 | 23.70 | 23.98 | 22.66 | 22.80 | 937,779 | -0.89(-3.75%) |
Dec 07, 2018 | 23.74 | 24.21 | 23.41 | 23.69 | 1,359,454 | -0.20(-0.82%) |
Dec 06, 2018 | 22.63 | 23.91 | 22.21 | 23.89 | 990,912 | +0.53(+2.27%) |
Dec 04, 2018 | 24.21 | 24.26 | 23.27 | 23.36 | 1,499,135 | -1.03(-4.24%) |